Dimensional US Large Cap Value ETF (DFLV)
NYSEARCA: DFLV · Real-Time Price · USD
28.89
-0.12 (-0.41%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 28.89 | 28.93 | 28.69 | 28.91 | 28.91 | -0.34% | 762,227 |
| Apr 24, 2025 | 28.56 | 29.07 | 28.51 | 29.01 | 29.01 | 1.61% | 650,774 |
| Apr 23, 2025 | 28.83 | 29.15 | 28.49 | 28.55 | 28.55 | 0.63% | 927,269 |
| Apr 22, 2025 | 27.98 | 28.41 | 27.96 | 28.37 | 28.37 | 2.42% | 998,392 |
| Apr 21, 2025 | 28.09 | 28.09 | 27.45 | 27.70 | 27.70 | -1.91% | 817,481 |
| Apr 17, 2025 | 28.07 | 28.48 | 28.07 | 28.24 | 28.24 | 0.28% | 857,743 |
| Apr 16, 2025 | 28.48 | 28.65 | 28.01 | 28.16 | 28.16 | -1.05% | 1,918,513 |
| Apr 15, 2025 | 28.58 | 28.83 | 28.46 | 28.46 | 28.46 | -0.42% | 839,147 |
| Apr 14, 2025 | 28.67 | 28.72 | 28.31 | 28.58 | 28.58 | 0.92% | 810,802 |
| Apr 11, 2025 | 27.79 | 28.43 | 27.57 | 28.32 | 28.32 | 1.58% | 1,037,974 |
| Apr 10, 2025 | 28.38 | 28.38 | 27.23 | 27.88 | 27.88 | -3.40% | 1,012,989 |
| Apr 9, 2025 | 26.59 | 28.99 | 26.43 | 28.86 | 28.86 | 7.29% | 1,161,362 |
| Apr 8, 2025 | 28.06 | 28.15 | 26.48 | 26.90 | 26.90 | -1.36% | 1,848,269 |
| Apr 7, 2025 | 26.75 | 28.12 | 26.26 | 27.27 | 27.27 | -0.58% | 2,215,119 |
| Apr 4, 2025 | 28.46 | 28.47 | 27.36 | 27.43 | 27.43 | -6.16% | 2,590,952 |
| Apr 3, 2025 | 29.84 | 29.94 | 29.19 | 29.23 | 29.23 | -4.66% | 749,912 |
| Apr 2, 2025 | 30.24 | 30.75 | 30.24 | 30.66 | 30.66 | 0.52% | 560,083 |
| Apr 1, 2025 | 30.46 | 30.60 | 30.19 | 30.50 | 30.50 | -0.23% | 536,351 |
| Mar 31, 2025 | 30.09 | 30.67 | 30.04 | 30.57 | 30.57 | 0.92% | 473,382 |
| Mar 28, 2025 | 30.69 | 30.73 | 30.21 | 30.29 | 30.29 | -1.43% | 544,734 |
| Mar 27, 2025 | 30.78 | 30.91 | 30.61 | 30.73 | 30.73 | -0.36% | 515,303 |
| Mar 26, 2025 | 30.92 | 31.11 | 30.76 | 30.84 | 30.84 | - | 475,752 |
| Mar 25, 2025 | 30.91 | 30.95 | 30.73 | 30.84 | 30.84 | -0.29% | 682,467 |
| Mar 24, 2025 | 30.73 | 30.99 | 30.73 | 30.93 | 30.80 | 1.31% | 353,479 |
| Mar 21, 2025 | 30.40 | 30.56 | 30.25 | 30.53 | 30.40 | -0.39% | 396,314 |
| Mar 20, 2025 | 30.56 | 30.80 | 30.51 | 30.65 | 30.52 | -0.16% | 399,008 |
| Mar 19, 2025 | 30.47 | 30.85 | 30.47 | 30.70 | 30.57 | 0.62% | 506,360 |
| Mar 18, 2025 | 30.53 | 30.55 | 30.34 | 30.51 | 30.39 | -0.07% | 506,837 |
| Mar 17, 2025 | 30.14 | 30.62 | 30.12 | 30.53 | 30.40 | 1.23% | 453,211 |
| Mar 14, 2025 | 29.76 | 30.20 | 29.72 | 30.16 | 30.04 | 2.03% | 475,411 |
| Mar 13, 2025 | 29.75 | 29.94 | 29.48 | 29.56 | 29.44 | -0.66% | 603,998 |
| Mar 12, 2025 | 30.03 | 30.03 | 29.58 | 29.76 | 29.63 | -0.48% | 760,091 |
| Mar 11, 2025 | 30.23 | 30.25 | 29.75 | 29.90 | 29.78 | -1.29% | 833,906 |
| Mar 10, 2025 | 30.44 | 30.69 | 30.06 | 30.29 | 30.17 | -1.37% | 552,721 |
| Mar 7, 2025 | 30.39 | 30.78 | 30.32 | 30.71 | 30.58 | 0.75% | 988,109 |
| Mar 6, 2025 | 30.37 | 30.61 | 30.23 | 30.48 | 30.36 | -0.36% | 446,170 |
| Mar 5, 2025 | 30.33 | 30.68 | 30.15 | 30.59 | 30.46 | 0.92% | 542,606 |
| Mar 4, 2025 | 30.73 | 30.76 | 30.24 | 30.31 | 30.19 | -2.10% | 632,494 |
| Mar 3, 2025 | 31.51 | 31.62 | 30.79 | 30.96 | 30.83 | -1.43% | 470,748 |
| Feb 28, 2025 | 31.06 | 31.43 | 30.90 | 31.41 | 31.28 | 1.45% | 611,266 |
| Feb 27, 2025 | 31.05 | 31.34 | 30.96 | 30.96 | 30.83 | -0.23% | 602,004 |
| Feb 26, 2025 | 31.23 | 31.30 | 30.98 | 31.03 | 30.90 | -0.61% | 477,068 |
| Feb 25, 2025 | 31.30 | 31.39 | 31.02 | 31.22 | 31.09 | -0.03% | 829,166 |
| Feb 24, 2025 | 31.26 | 31.35 | 31.12 | 31.23 | 31.10 | 0.19% | 539,981 |
| Feb 21, 2025 | 31.56 | 31.56 | 31.12 | 31.17 | 31.04 | -1.45% | 504,709 |
| Feb 20, 2025 | 31.72 | 31.72 | 31.45 | 31.63 | 31.50 | -0.44% | 474,680 |
| Feb 19, 2025 | 31.59 | 31.78 | 31.54 | 31.77 | 31.64 | 0.38% | 700,894 |
| Feb 18, 2025 | 31.49 | 31.65 | 31.42 | 31.65 | 31.52 | 0.60% | 468,759 |
| Feb 14, 2025 | 31.48 | 31.61 | 31.43 | 31.46 | 31.33 | 0.25% | 398,716 |
| Feb 13, 2025 | 31.20 | 31.42 | 31.12 | 31.38 | 31.25 | 0.90% | 752,980 |